Centene Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 78.020 | 78.400 | 77.510 | 77.580 | 77.580 | 1,407 |
| 2024-08-27 | 77.631 | 78.310 | 77.340 | 78.040 | 78.040 | 1,298 |
| 2024-08-23 | 78.010 | 79.060 | 78.010 | 78.640 | 78.640 | 735 |
| 2024-08-22 | 79.120 | 79.150 | 77.810 | 78.060 | 78.060 | 1,729 |
| 2024-08-21 | 78.460 | 78.750 | 78.100 | 78.270 | 78.270 | 2,332 |
| 2024-08-20 | 78.100 | 79.010 | 78.000 | 78.760 | 78.760 | 1,456 |
| 2024-08-19 | 77.490 | 78.830 | 77.490 | 78.290 | 78.290 | 2,732 |
| 2024-08-16 | 78.550 | 78.590 | 77.810 | 78.140 | 78.140 | 4,109 |
| 2024-08-15 | 77.280 | 78.370 | 77.000 | 78.290 | 78.290 | 603 |
| 2024-08-14 | 76.500 | 77.290 | 76.240 | 76.920 | 76.920 | 944 |
| 2024-08-13 | 76.050 | 76.440 | 75.700 | 76.210 | 76.210 | 1,767 |
| 2024-08-12 | 76.160 | 76.790 | 75.990 | 76.030 | 76.030 | 1,317 |
| 2024-08-09 | 75.580 | 76.410 | 75.020 | 76.300 | 76.300 | 1,571 |
| 2024-08-08 | 74.860 | 76.270 | 74.440 | 76.240 | 76.240 | 235 |
| 2024-08-07 | 75.553 | 76.220 | 75.064 | 75.064 | 75.064 | 1,671 |
| 2024-08-06 | 77.720 | 78.000 | 76.770 | 76.770 | 76.770 | 424 |
| 2024-08-05 | 76.990 | 78.530 | 76.480 | 77.645 | 77.645 | 3,212 |
| 2024-08-02 | 77.830 | 78.870 | 77.160 | 77.830 | 77.830 | 789 |
| 2024-08-01 | 77.070 | 77.660 | 75.170 | 76.750 | 76.750 | 1,797 |
| 2024-07-31 | 76.240 | 78.262 | 76.240 | 77.670 | 77.670 | 1,408 |
| 2024-07-30 | 73.850 | 76.925 | 73.380 | 76.420 | 76.420 | 1,079 |
| 2024-07-29 | 71.260 | 73.480 | 71.260 | 73.480 | 73.480 | 1,849 |
| 2024-07-26 | 69.295 | 74.670 | 69.140 | 74.400 | 74.400 | 2,998 |
| 2024-07-25 | 67.217 | 68.230 | 66.280 | 67.560 | 67.560 | 2,922 |
| 2024-07-24 | 64.810 | 65.664 | 63.360 | 65.496 | 65.496 | 1,463 |
| 2024-07-23 | 65.190 | 65.190 | 63.740 | 64.238 | 64.238 | 1,379 |
| 2024-07-22 | 66.228 | 66.480 | 65.735 | 66.051 | 66.051 | 793 |
| 2024-07-19 | 66.866 | 66.866 | 65.830 | 66.630 | 66.630 | 2,021 |
| 2024-07-18 | 66.600 | 67.640 | 66.250 | 66.430 | 66.430 | 1,288 |
| 2024-07-17 | 67.055 | 68.007 | 66.220 | 67.790 | 67.790 | 3,103 |
| 2024-07-16 | 66.860 | 68.980 | 66.670 | 68.540 | 68.540 | 2,600 |
| 2024-07-15 | 67.370 | 67.830 | 66.426 | 66.505 | 66.505 | 934 |
| 2024-07-12 | 67.200 | 68.300 | 66.760 | 68.120 | 68.120 | 1,232 |
| 2024-07-11 | 66.260 | 67.760 | 65.520 | 67.461 | 67.461 | 1,676 |
| 2024-07-10 | 65.799 | 66.300 | 65.620 | 66.260 | 66.260 | 2,891 |
| 2024-07-09 | 65.650 | 66.370 | 65.360 | 66.140 | 66.140 | 2,052 |
| 2024-07-08 | 66.310 | 66.610 | 65.510 | 65.840 | 65.840 | 2,104 |
| 2024-07-05 | 65.710 | 66.460 | 65.684 | 66.070 | 66.070 | 3,731 |
| 2024-07-03 | 66.590 | 67.060 | 66.030 | 66.765 | 66.765 | 1,226 |
| 2024-07-02 | 65.800 | 66.140 | 65.340 | 66.140 | 66.140 | 2,269 |
| 2024-07-01 | 66.380 | 66.890 | 65.130 | 65.130 | 65.130 | 863 |
| 2024-06-28 | 67.800 | 67.800 | 65.820 | 66.430 | 66.430 | 10,006 |
| 2024-06-27 | 67.900 | 67.900 | 66.910 | 67.012 | 67.012 | 2,307 |
| 2024-06-26 | 67.465 | 67.700 | 66.900 | 67.140 | 67.140 | 2,271 |
| 2024-06-25 | 67.930 | 68.140 | 67.230 | 67.860 | 67.860 | 931 |
| 2024-06-24 | 68.420 | 68.880 | 67.640 | 68.020 | 68.020 | 313 |
| 2024-06-21 | 67.180 | 67.670 | 66.810 | 67.670 | 67.670 | 554 |
| 2024-06-20 | 58.025 | 63.992 | 58.025 | 58.025 | 58.025 | 5 |
| 2024-06-18 | 68.631 | 68.631 | 66.571 | 66.631 | 66.631 | 3,308 |
| 2024-06-17 | 68.085 | 68.433 | 67.782 | 68.120 | 68.120 | 1,537 |
| 2024-06-14 | 68.480 | 69.225 | 68.320 | 68.600 | 68.600 | 2,404 |
| 2024-06-13 | 67.820 | 67.890 | 66.890 | 67.780 | 67.780 | 10,102 |
| 2024-06-12 | 69.770 | 69.770 | 67.720 | 67.768 | 67.768 | 2,014 |
| 2024-06-11 | 69.491 | 69.660 | 68.531 | 68.780 | 68.780 | 528 |
| 2024-06-10 | 69.500 | 69.950 | 69.490 | 69.620 | 69.620 | 735 |
| 2024-06-07 | 70.640 | 70.640 | 69.530 | 69.620 | 69.620 | 1,946 |
| 2024-06-06 | 69.549 | 70.400 | 69.549 | 69.880 | 69.880 | 2,513 |
| 2024-06-05 | 70.200 | 70.720 | 69.000 | 69.660 | 69.660 | 961 |
| 2024-06-04 | 71.010 | 71.010 | 69.680 | 70.290 | 70.290 | 1,508 |
| 2024-06-03 | 71.450 | 71.950 | 70.450 | 70.880 | 70.880 | 2,049 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.